Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-06-28 | 387.97 | 387.97 | 370.19 | 376.95 | 7.539 | 82,890,000 |
| 2012-06-27 | 414.99 | 414.99 | 390.66 | 391.78 | 7.836 | 98,770,000 |
| 2012-06-26 | 412.82 | 416.74 | 411.36 | 415.41 | 8.308 | 14,160,000 |
| 2012-06-25 | 412.01 | 413.79 | 409.11 | 411.85 | 8.237 | 15,645,000 |
| 2012-06-22 | 412.50 | 415.75 | 410.50 | 415.48 | 8.310 | 17,255,000 |
| 2012-06-21 | 417.75 | 418.00 | 410.01 | 410.06 | 8.201 | 18,550,000 |
| 2012-06-20 | 416.25 | 419.69 | 413.01 | 417.50 | 8.350 | 22,030,000 |
| 2012-06-19 | 416.86 | 419.43 | 414.89 | 416.54 | 8.331 | 18,775,000 |
| 2012-06-18 | 401.08 | 414.46 | 399.00 | 414.46 | 8.289 | 26,080,000 |
| 2012-06-15 | 399.70 | 404.41 | 396.41 | 402.45 | 8.049 | 40,085,000 |
| 2012-06-14 | 397.60 | 400.91 | 393.65 | 398.25 | 7.965 | 26,690,000 |
| 2012-06-13 | 397.27 | 402.95 | 394.25 | 395.80 | 7.916 | 20,610,000 |
| 2012-06-12 | 399.42 | 402.73 | 395.50 | 400.19 | 8.004 | 21,625,000 |
| 2012-06-11 | 410.30 | 410.99 | 398.31 | 398.35 | 7.967 | 23,850,000 |
| 2012-06-08 | 401.33 | 408.19 | 399.46 | 407.34 | 8.147 | 25,560,000 |
| 2012-06-07 | 414.99 | 414.99 | 403.31 | 404.06 | 8.081 | 24,530,000 |
| 2012-06-06 | 405.65 | 412.79 | 405.65 | 411.21 | 8.224 | 24,280,000 |
| 2012-06-05 | 394.10 | 403.36 | 392.68 | 401.84 | 8.037 | 23,265,000 |
| 2012-06-04 | 396.16 | 397.96 | 387.87 | 397.09 | 7.942 | 24,305,000 |
| 2012-06-01 | 404.87 | 408.94 | 394.00 | 397.14 | 7.943 | 32,850,000 |
| 2012-05-31 | 412.44 | 413.81 | 407.36 | 413.07 | 8.261 | 19,200,000 |
| 2012-05-30 | 413.95 | 415.97 | 410.21 | 412.60 | 8.252 | 21,220,000 |
| 2012-05-29 | 403.58 | 417.90 | 403.58 | 417.73 | 8.355 | 43,340,000 |
| 2012-05-25 | 401.90 | 404.18 | 398.63 | 400.42 | 8.008 | 18,515,000 |
| 2012-05-24 | 408.04 | 408.63 | 397.69 | 401.61 | 8.032 | 28,585,000 |
| 2012-05-23 | 394.91 | 406.41 | 390.56 | 405.95 | 8.119 | 34,900,000 |
| 2012-05-22 | 401.35 | 405.73 | 391.59 | 395.56 | 7.911 | 57,385,000 |
| 2012-05-21 | 391.50 | 395.38 | 384.49 | 393.33 | 7.867 | 33,810,000 |
| 2012-05-18 | 394.42 | 399.90 | 390.00 | 392.13 | 7.843 | 28,705,000 |
| 2012-05-17 | 406.24 | 407.00 | 394.50 | 394.50 | 7.890 | 31,685,000 |
| 2012-05-16 | 405.10 | 409.33 | 402.51 | 404.53 | 8.091 | 21,075,000 |
| 2012-05-15 | 400.02 | 407.00 | 399.89 | 403.03 | 8.061 | 22,895,000 |
| 2012-05-14 | 405.80 | 407.22 | 399.01 | 399.92 | 7.998 | 23,515,000 |
| 2012-05-11 | 404.33 | 413.29 | 403.68 | 408.25 | 8.165 | 23,350,000 |
| 2012-05-10 | 404.25 | 409.50 | 402.67 | 407.51 | 8.150 | 28,035,000 |
| 2012-05-09 | 396.00 | 405.73 | 396.00 | 401.78 | 8.036 | 31,785,000 |
| 2012-05-08 | 405.25 | 405.80 | 392.10 | 403.43 | 8.069 | 40,460,000 |
| 2012-05-07 | 405.64 | 410.60 | 403.25 | 407.06 | 8.141 | 19,750,000 |
| 2012-05-04 | 412.76 | 413.04 | 406.30 | 407.88 | 8.158 | 35,665,000 |
| 2012-05-03 | 423.30 | 423.64 | 413.37 | 414.74 | 8.295 | 25,250,000 |
| 2012-05-02 | 417.92 | 424.41 | 416.11 | 422.80 | 8.456 | 23,370,000 |
| 2012-05-01 | 415.41 | 424.15 | 414.59 | 419.89 | 8.398 | 25,070,000 |
| 2012-04-30 | 418.47 | 419.39 | 412.78 | 414.15 | 8.283 | 16,265,000 |
| 2012-04-27 | 415.00 | 421.00 | 412.25 | 419.41 | 8.388 | 29,410,000 |
| 2012-04-26 | 412.18 | 418.49 | 410.03 | 414.74 | 8.295 | 29,590,000 |
| 2012-04-25 | 405.50 | 413.65 | 405.03 | 412.99 | 8.260 | 29,160,000 |
| 2012-04-24 | 411.96 | 414.00 | 401.03 | 402.86 | 8.057 | 60,390,000 |
| 2012-04-23 | 413.90 | 417.66 | 406.38 | 417.24 | 8.345 | 67,040,000 |
| 2012-04-20 | 429.48 | 433.30 | 416.01 | 419.26 | 8.385 | 101,565,000 |
| 2012-04-19 | 439.23 | 439.42 | 428.26 | 430.78 | 8.616 | 41,930,000 |
| 2012-04-18 | 432.25 | 440.93 | 431.99 | 438.11 | 8.762 | 25,040,000 |
| 2012-04-17 | 434.95 | 434.95 | 429.04 | 432.43 | 8.649 | 31,365,000 |
| 2012-04-16 | 439.47 | 441.78 | 428.76 | 432.12 | 8.642 | 41,620,000 |
| 2012-04-13 | 433.80 | 442.40 | 429.02 | 440.40 | 8.808 | 47,430,000 |
| 2012-04-12 | 423.97 | 433.53 | 423.05 | 433.22 | 8.664 | 40,395,000 |
| 2012-04-11 | 421.40 | 426.66 | 421.00 | 422.66 | 8.453 | 34,900,000 |
| 2012-04-10 | 425.08 | 428.95 | 414.59 | 416.62 | 8.332 | 37,505,000 |
| 2012-04-09 | 420.50 | 427.13 | 420.50 | 426.31 | 8.526 | 23,085,000 |
| 2012-04-05 | 415.09 | 424.99 | 414.97 | 424.98 | 8.500 | 26,970,000 |
| 2012-04-04 | 419.23 | 420.91 | 411.12 | 417.04 | 8.341 | 33,945,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-06-26 | 50:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.